Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Communications Management Corp (TSX: DCM )

3.100 +0.050 (+1.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.260 1.350 1.260 1.350 536,431 +0.08(+6.30%)
Feb 25, 2022 1.280 1.280 1.250 1.270 30,738 -0.03(-2.31%)
Feb 24, 2022 1.260 1.300 1.260 1.300 15,507 +0.00(+0.00%)
Feb 23, 2022 1.260 1.300 1.250 1.300 14,240 +0.05(+4.00%)
Feb 22, 2022 1.250 1.260 1.250 1.250 19,414 -0.01(-0.79%)
Feb 18, 2022 1.260 0 +0.01(+0.80%)
Feb 17, 2022 1.260 1.280 1.250 1.250 43,200 -0.02(-1.57%)
Feb 16, 2022 1.270 1.270 1.250 1.270 19,048 -0.01(-0.78%)
Feb 15, 2022 1.270 1.350 1.270 1.280 11,708 +0.02(+1.59%)
Feb 14, 2022 1.300 1.300 1.260 1.260 12,625 -0.07(-5.26%)
Feb 11, 2022 1.310 1.330 1.290 1.330 1,796 +0.01(+0.76%)
Feb 10, 2022 1.320 1.340 1.300 1.320 21,558 -0.02(-1.49%)
Feb 09, 2022 1.350 1.350 1.280 1.340 61,242 -0.01(-0.74%)
Feb 08, 2022 1.320 1.350 1.300 1.350 15,983 +0.02(+1.50%)
Feb 07, 2022 1.360 1.360 1.320 1.330 9,348 -0.04(-2.92%)
Feb 04, 2022 1.310 1.370 1.310 1.370 40,514 +0.07(+5.38%)
Feb 03, 2022 1.310 1.350 1.300 1.300 6,610 -0.04(-2.99%)
Feb 02, 2022 1.310 1.370 1.310 1.340 41,641 +0.04(+3.08%)
Feb 01, 2022 1.220 1.310 1.220 1.300 42,840 +0.03(+2.36%)
Jan 31, 2022 1.210 1.300 1.210 1.270 16,201 +0.07(+5.83%)
Jan 28, 2022 1.190 1.210 1.190 1.200 4,088 -0.03(-2.44%)
Jan 27, 2022 1.230 1.250 1.200 1.230 9,349 -0.01(-0.81%)
Jan 26, 2022 1.250 1.280 1.240 1.240 77,131 -0.01(-0.80%)
Jan 25, 2022 1.160 1.250 1.150 1.250 41,653 +0.07(+5.93%)
Jan 24, 2022 1.200 1.210 1.100 1.180 104,999 -0.04(-3.28%)
Jan 21, 2022 1.200 1.250 1.200 1.220 89,348 +0.02(+1.67%)
Jan 20, 2022 1.200 1.220 1.200 1.200 55,351 -0.01(-0.83%)
Jan 19, 2022 1.180 1.210 1.180 1.210 107,002 +0.03(+2.54%)
Jan 18, 2022 1.190 1.200 1.160 1.180 31,275 -0.02(-1.67%)
Jan 17, 2022 1.200 1.230 1.140 1.200 39,848 +0.00(+0.00%)
Jan 14, 2022 1.240 1.240 1.200 1.200 11,950 -0.02(-1.64%)
Jan 13, 2022 1.270 1.270 1.200 1.220 27,532 -0.05(-3.94%)
Jan 12, 2022 1.270 1.290 1.260 1.270 16,907 -0.01(-0.78%)
Jan 11, 2022 1.280 1.280 1.280 1.280 251 +0.00(+0.00%)
Jan 10, 2022 1.280 1.280 1.250 1.280 10,200 +0.01(+0.79%)
Jan 07, 2022 1.270 1.270 1.220 1.270 27,101 -0.01(-0.78%)
Jan 06, 2022 1.190 1.300 1.190 1.280 34,974 +0.05(+4.07%)
Jan 05, 2022 1.270 1.280 1.170 1.230 61,993 -0.05(-3.91%)
Jan 04, 2022 1.290 1.300 1.260 1.280 47,926 +0.00(+0.00%)
Dec 31, 2021 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 30, 2021 1.280 1.280 1.260 1.270 3,787 +0.01(+0.79%)
Dec 29, 2021 1.300 1.300 1.260 1.260 20,258 +0.00(+0.00%)
Dec 24, 2021 1.260 1.260 1.260 0 +0.02(+1.61%)
Dec 23, 2021 1.220 1.240 1.190 1.240 8,206 +0.02(+1.64%)
Dec 22, 2021 1.200 1.250 1.200 1.220 16,656 +0.01(+0.83%)
Dec 21, 2021 1.210 1.230 1.190 1.210 21,682 -0.01(-0.82%)
Dec 20, 2021 1.200 1.230 1.190 1.220 53,684 +0.02(+1.67%)
Dec 17, 2021 1.210 1.210 1.200 1.200 17,808 -0.01(-0.83%)
Dec 16, 2021 1.200 1.230 1.200 1.210 39,650 +0.05(+4.31%)
Dec 15, 2021 1.140 1.160 1.140 1.160 9,445 -0.03(-2.52%)
Dec 14, 2021 1.170 1.240 1.170 1.190 6,414 +0.01(+0.85%)
Dec 13, 2021 1.210 1.240 1.170 1.180 37,569 -0.03(-2.48%)
Dec 10, 2021 1.200 1.270 1.200 1.210 42,826 +0.02(+1.68%)
Dec 09, 2021 1.110 1.210 1.090 1.190 79,486 +0.05(+4.39%)
Dec 08, 2021 1.170 1.170 1.130 1.140 61,222 -0.03(-2.56%)
Dec 07, 2021 1.140 1.170 1.130 1.170 9,210 +0.03(+2.63%)
Dec 06, 2021 1.150 1.150 1.120 1.140 10,767 +0.00(+0.00%)
Dec 03, 2021 1.110 1.150 1.110 1.140 19,534 +0.04(+3.64%)
Dec 02, 2021 1.090 1.150 1.090 1.100 18,363 +0.01(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.